Rio Tinto PLC ADR (RIO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
621.062 |
-0,81%
|
97,48
|
96,47
|
97,53
|
97,37
|
| 17/09/2026 |
687.751 |
2,34%
|
97,42
|
97,0725
|
98,30
|
98,04
|
| 16/09/2026 |
1.097.167 |
-1,57%
|
97,98
|
94,9656
|
98,185
|
95,79
|
| 15/09/2026 |
1.028.467 |
-0,37%
|
97,51
|
96,495
|
97,56
|
97,26
|
| 14/09/2026 |
1.008.750 |
-2,29%
|
96,64
|
96,44
|
98,27
|
97,64
|
| 11/09/2026 |
804.996 |
0,57%
|
100,14
|
99,5847
|
100,44
|
99,96
|
| 10/09/2026 |
1.486.933 |
-4,18%
|
99,59
|
98,90
|
99,99
|
99,39
|
| 09/09/2026 |
874.113 |
-0,09%
|
103,9111
|
102,91
|
104,80
|
103,74
|
| 08/09/2026 |
606.943 |
0,58%
|
105,31
|
103,83
|
105,86
|
103,83
|
| 04/09/2026 |
681.603 |
0,38%
|
102,1301
|
102,1301
|
103,76
|
103,27
|
| 03/09/2026 |
896.532 |
-0,01%
|
104,19
|
102,42
|
104,39
|
102,84
|
| 02/09/2026 |
1.050.070 |
0,87%
|
102,15
|
101,82
|
103,42
|
102,75
|
| 01/09/2026 |
1.424.465 |
-0,67%
|
101,86
|
101,756
|
103,65
|
101,86
|
| 31/08/2026 |
961.956 |
-0,72%
|
103,81
|
102,32
|
104,44
|
102,50
|
| 28/08/2026 |
1.205.893 |
-1,38%
|
104,93
|
103,0085
|
105,1655
|
103,30
|
| 27/08/2026 |
1.044.361 |
0,08%
|
103,67
|
103,54
|
104,98
|
104,78
|
| 26/08/2026 |
953.630 |
-1,99%
|
105,86
|
104,59
|
106,28
|
104,70
|
| 25/08/2026 |
942.215 |
1,92%
|
105,04
|
104,80
|
106,8396
|
106,81
|
| 24/08/2026 |
1.569.016 |
-0,48%
|
105,10
|
104,256
|
105,84
|
104,80
|
| 21/08/2026 |
2.070.004 |
3,08%
|
103,93
|
103,93
|
105,38
|
105,30
|
| 20/08/2026 |
1.602.891 |
1,71%
|
99,27
|
99,06
|
102,68
|
102,17
|
| 19/08/2026 |
1.709.888 |
3,88%
|
99,33
|
98,82
|
100,98
|
100,44
|
| 18/08/2026 |
1.603.331 |
-0,54%
|
96,80
|
96,20
|
97,1017
|
96,69
|
| 17/08/2026 |
1.206.156 |
1,60%
|
96,2913
|
95,875
|
97,285
|
96,75
|
| 14/08/2026 |
1.236.161 |
-0,43%
|
95,74
|
95,39
|
96,72
|
95,68
|
| 13/08/2026 |
1.328.280 |
-2,98%
|
99,7691
|
96,09
|
99,80
|
96,09
|
| 12/08/2026 |
1.148.433 |
0,10%
|
102,8203
|
100,95
|
102,98
|
101,22
|
| 11/08/2026 |
1.034.736 |
-0,84%
|
102,28
|
100,64
|
102,5632
|
100,99
|
| 10/08/2026 |
961.241 |
0,75%
|
101,10
|
100,55
|
102,01
|
101,91
|
| 07/08/2026 |
1.331.026 |
1,58%
|
100,76
|
100,67
|
101,67
|
101,13
|
| 06/08/2026 |
1.043.138 |
-1,76%
|
100,01
|
99,57
|
101,06
|
99,65
|
| 05/08/2026 |
1.320.505 |
2,69%
|
100,47
|
100,45
|
101,775
|
101,51
|
| 04/08/2026 |
1.290.377 |
3,28%
|
99,19
|
98,28
|
99,61
|
99,01
|
| 03/08/2026 |
935.484 |
-0,98%
|
95,67
|
94,86
|
109,20
|
95,90
|
| 31/07/2026 |
1.104.298 |
-0,34%
|
97,38
|
96,51
|
97,25
|
96,85
|
| 30/07/2026 |
1.900.660 |
3,72%
|
97,0369
|
93,66
|
97,53
|
97,18
|
| 29/07/2026 |
2.478.521 |
2,29%
|
93,18
|
91,975
|
95,10
|
93,66
|
| 28/07/2026 |
1.574.802 |
-0,39%
|
90,53
|
90,01
|
92,08
|
91,64
|
| 27/07/2026 |
1.065.672 |
0,80%
|
91,50
|
90,70
|
91,99
|
91,95
|
| 24/07/2026 |
1.237.476 |
-0,33%
|
91,32
|
91,07
|
92,13
|
91,22
|
| 23/07/2026 |
1.477.474 |
-0,74%
|
91,14
|
91,09
|
92,39
|
91,51
|
| 22/07/2026 |
1.084.406 |
1,91%
|
91,79
|
91,79
|
92,699
|
92,28
|
| 21/07/2026 |
1.860.715 |
1,65%
|
90,0477
|
89,43
|
91,0894
|
90,55
|
| 20/07/2026 |
1.522.660 |
-1,21%
|
89,45
|
88,62
|
89,77
|
89,07
|
| 17/07/2026 |
1.376.461 |
-0,56%
|
89,02
|
88,77
|
91,00
|
90,15
|
| 16/07/2026 |
2.259.109 |
-3,21%
|
90,73
|
90,395
|
91,4639
|
90,67
|
| 15/07/2026 |
1.378.542 |
0,35%
|
93,46
|
92,20
|
94,005
|
93,62
|
| 14/07/2026 |
1.730.105 |
3,83%
|
92,50
|
92,34
|
93,38
|
93,29
|
| 13/07/2026 |
1.634.644 |
-0,71%
|
90,63
|
89,345
|
90,85
|
89,85
|
| 10/07/2026 |
1.502.954 |
1,17%
|
90,49
|
90,22
|
91,075
|
90,54
|
| 09/07/2026 |
1.198.708 |
0,78%
|
89,14
|
89,08
|
89,8573
|
89,49
|
| 08/07/2026 |
3.245.848 |
-2,65%
|
87,89
|
86,73
|
89,095
|
88,80
|
| 07/07/2026 |
1.208.740 |
-2,54%
|
92,08
|
90,88
|
93,04
|
91,25
|
| 06/07/2026 |
1.660.561 |
-0,92%
|
93,66
|
93,30
|
94,12
|
93,58
|
| 02/07/2026 |
1.180.608 |
1,19%
|
93,88
|
93,41
|
95,3093
|
94,42
|
| 01/07/2026 |
1.435.975 |
-1,74%
|
92,04
|
92,04
|
94,495
|
93,35
|
| 30/06/2026 |
1.515.160 |
0,68%
|
95,37
|
94,42
|
95,82
|
94,93
|
| 29/06/2026 |
1.141.730 |
0,59%
|
94,85
|
93,10
|
94,85
|
94,29
|
| 26/06/2026 |
1.154.826 |
-1,26%
|
94,47
|
93,47
|
95,04
|
93,74
|
| 25/06/2026 |
801.843 |
1,16%
|
95,3562
|
94,48
|
95,555
|
95,11
|
| 24/06/2026 |
1.622.121 |
-1,62%
|
93,68
|
93,26
|
94,64
|
94,03
|
| 23/06/2026 |
1.680.710 |
-3,69%
|
95,37
|
95,20
|
96,68
|
95,58
|
| 18/06/2026 |
1.535.334 |
-2,49%
|
101,41
|
99,36
|
101,925
|
99,36
|
| 17/06/2026 |
1.441.831 |
-2,85%
|
103,07
|
102,67
|
105,045
|
102,67
|
| 16/06/2026 |
984.504 |
-0,15%
|
106,3848
|
105,64
|
107,07
|
105,74
|
| 15/06/2026 |
1.354.141 |
0,44%
|
106,75
|
105,75
|
107,12
|
105,89
|
| 12/06/2026 |
1.469.609 |
1,65%
|
103,66
|
103,35
|
105,43
|
105,35
|
| 11/06/2026 |
1.744.766 |
4,54%
|
101,34
|
100,50
|
103,68
|
103,64
|
| 10/06/2026 |
1.396.091 |
-2,11%
|
100,35
|
99,06
|
100,99
|
99,06
|
| 09/06/2026 |
1.729.890 |
0,39%
|
102,17
|
98,43
|
102,46
|
101,42
|
| 08/06/2026 |
1.122.308 |
0,30%
|
101,34
|
100,67
|
101,9425
|
100,93
|
| 05/06/2026 |
2.057.125 |
-4,52%
|
103,47
|
100,39
|
103,62
|
100,69
|
| 04/06/2026 |
1.472.303 |
-2,23%
|
105,8358
|
104,87
|
106,70
|
105,40
|
| 03/06/2026 |
1.584.598 |
-3,36%
|
109,23
|
107,86
|
109,62
|
107,86
|
| 02/06/2026 |
1.236.549 |
2,53%
|
110,12
|
110,09
|
112,205
|
111,67
|
| 01/06/2026 |
1.177.974 |
2,55%
|
106,50
|
105,83
|
109,10
|
108,96
|
| 29/05/2026 |
1.175.048 |
-0,08%
|
106,80
|
106,32
|
108,335
|
106,39
|
| 28/05/2026 |
1.489.649 |
-0,13%
|
105,32
|
104,20
|
107,22
|
106,47
|
| 27/05/2026 |
997.625 |
-0,31%
|
106,48
|
104,82
|
106,64
|
106,61
|
| 26/05/2026 |
2.417.424 |
2,60%
|
106,58
|
106,15
|
107,33
|
106,94
|
| 22/05/2026 |
1.048.908 |
-0,51%
|
104,26
|
103,15
|
104,64
|
104,23
|
| 21/05/2026 |
973.323 |
1,40%
|
103,04
|
99,52
|
105,55
|
104,76
|
| 20/05/2026 |
1.092.279 |
2,37%
|
101,9722
|
101,08
|
103,31
|
103,31
|
| 19/05/2026 |
1.313.906 |
-2,29%
|
100,91
|
99,72
|
101,79
|
100,92
|
| 18/05/2026 |
1.206.275 |
-0,67%
|
104,52
|
102,64
|
104,52
|
103,33
|
| 15/05/2026 |
1.407.679 |
-5,27%
|
103,3529
|
102,67
|
104,04
|
103,69
|
| 14/05/2026 |
1.313.394 |
-2,19%
|
111,27
|
109,28
|
111,2809
|
109,59
|
| 13/05/2026 |
1.620.114 |
2,32%
|
110,1369
|
110,13
|
112,58
|
112,04
|
| 12/05/2026 |
1.251.143 |
1,53%
|
107,41
|
106,55
|
109,805
|
109,50
|
| 11/05/2026 |
1.354.954 |
2,39%
|
106,50
|
106,50
|
108,43
|
107,90
|
| 08/05/2026 |
1.238.173 |
2,18%
|
104,81
|
104,58
|
105,7701
|
105,38
|
| 07/05/2026 |
1.487.871 |
-2,22%
|
106,16
|
103,035
|
106,17
|
103,11
|
| 06/05/2026 |
2.201.784 |
5,03%
|
103,47
|
102,92
|
105,96
|
105,51
|
| 05/05/2026 |
1.155.407 |
1,90%
|
99,80
|
99,29
|
101,08
|
100,50
|
| 04/05/2026 |
957.542 |
-1,94%
|
100,58
|
98,40
|
100,58
|
98,63
|
| 01/05/2026 |
783.145 |
0,10%
|
100,19
|
99,59
|
101,05
|
100,58
|
| 30/04/2026 |
1.352.172 |
4,10%
|
98,95
|
98,33
|
100,645
|
100,48
|
| 29/04/2026 |
1.448.077 |
-2,03%
|
98,24
|
96,38
|
98,24
|
96,49
|
| 28/04/2026 |
1.710.633 |
-1,46%
|
99,53
|
97,81
|
99,53
|
98,49
|
| 27/04/2026 |
161.453 |
0,36%
|
99,87
|
99,13
|
100,06
|
99,95
|
